Italia markets open in 2 hours 25 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.684,54 +511,39 (+1,31%) EUR/USD
1,0714 -0,0002 (-0,02%) Bitcoin EUR
57.660,88 +411,30 (+0,72%) CMC Crypto 200
1.281,06 +31,94 (+2,56%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250620C00090000 | 2024-04-17 9:43AM EDT | 90.00 | 133.65 | 135.35 | 139.25 | 0.00 | - | - | 0 | 97.77% |
| GLD250620C00095000 | 2024-04-16 10:20AM EDT | 95.00 | 128.85 | 130.65 | 134.55 | 0.00 | - | 2 | 3 | 93.60% |
| GLD250620C00100000 | 2024-06-20 10:12AM EDT | 100.00 | 121.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250620C00115000 | 2024-03-08 1:40PM EDT | 115.00 | 94.00 | 104.00 | 107.90 | 0.00 | - | 1 | 1 | 58.39% |
| GLD250620C00120000 | 2024-03-26 3:39PM EDT | 120.00 | 88.20 | 99.75 | 103.95 | 0.00 | - | 1 | 1 | 57.74% |
| GLD250620C00125000 | 2024-03-12 1:44PM EDT | 125.00 | 81.40 | 99.15 | 103.10 | 0.00 | - | 1 | 3 | 65.05% |
| GLD250620C00130000 | 2023-11-16 12:13PM EDT | 130.00 | 63.20 | 64.50 | 66.45 | 0.00 | - | - | 1 | 0.00% |
| GLD250620C00135000 | 2024-05-23 9:45AM EDT | 135.00 | 90.00 | 84.90 | 86.30 | 0.00 | - | 1 | 49 | 47.33% |
| GLD250620C00140000 | 2024-06-10 9:47AM EDT | 140.00 | 80.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD250620C00145000 | 2024-06-10 9:52AM EDT | 145.00 | 75.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD250620C00150000 | 2024-06-06 11:19AM EDT | 150.00 | 76.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250620C00155000 | 2024-06-17 11:33AM EDT | 155.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GLD250620C00160000 | 2024-05-15 11:24AM EDT | 160.00 | 67.00 | 62.15 | 63.70 | 0.00 | - | 5 | 25 | 38.89% |
| GLD250620C00165000 | 2024-05-30 2:49PM EDT | 165.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250620C00170000 | 2024-06-24 2:54PM EDT | 170.00 | 53.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD250620C00175000 | 2024-06-24 10:12AM EDT | 175.00 | 48.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250620C00180000 | 2024-06-25 10:54AM EDT | 180.00 | 43.90 | 0.00 | 0.00 | -0.15 | -0.34% | 5 | 0 | 0.00% |
| GLD250620C00185000 | 2024-06-24 10:12AM EDT | 185.00 | 39.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250620C00190000 | 2024-06-20 12:39PM EDT | 190.00 | 37.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250620C00195000 | 2024-06-20 10:01AM EDT | 195.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD250620C00200000 | 2024-06-25 9:32AM EDT | 200.00 | 26.75 | 0.00 | 0.00 | -0.70 | -2.55% | 5 | 0 | 0.00% |
| GLD250620C00205000 | 2024-06-20 12:55PM EDT | 205.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD250620C00210000 | 2024-06-24 1:17PM EDT | 210.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250620C00215000 | 2024-06-25 3:03PM EDT | 215.00 | 16.55 | 0.00 | 0.00 | -1.23 | -6.92% | 22 | 0 | 0.05% |
| GLD250620C00220000 | 2024-06-25 2:10PM EDT | 220.00 | 14.24 | 0.00 | 0.00 | -0.87 | -5.76% | 5 | 0 | 0.78% |
| GLD250620C00225000 | 2024-06-25 9:42AM EDT | 225.00 | 12.20 | 0.00 | 0.00 | -0.35 | -2.79% | 6 | 0 | 0.78% |
| GLD250620C00230000 | 2024-06-25 3:03PM EDT | 230.00 | 10.20 | 0.00 | 0.00 | -0.60 | -5.56% | 30 | 0 | 1.56% |
| GLD250620C00235000 | 2024-06-20 1:38PM EDT | 235.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GLD250620C00240000 | 2024-06-25 2:56PM EDT | 240.00 | 7.36 | 0.00 | 0.00 | -0.51 | -6.48% | 35 | 0 | 3.13% |
| GLD250620C00245000 | 2024-06-24 12:29PM EDT | 245.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250620C00250000 | 2024-06-25 3:56PM EDT | 250.00 | 5.45 | 0.00 | 0.00 | -1.05 | -16.15% | 1 | 0 | 3.13% |
| GLD250620C00255000 | 2024-06-24 2:54PM EDT | 255.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250620C00260000 | 2024-06-21 10:31AM EDT | 260.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250620C00265000 | 2024-06-21 3:41PM EDT | 265.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250620C00270000 | 2024-06-25 10:02AM EDT | 270.00 | 3.33 | 0.00 | 0.00 | -0.07 | -2.06% | 30 | 0 | 6.25% |
| GLD250620C00275000 | 2024-06-18 9:30AM EDT | 275.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250620C00280000 | 2024-06-25 10:44AM EDT | 280.00 | 2.60 | 0.00 | 0.00 | -0.40 | -13.33% | 1 | 0 | 6.25% |
| GLD250620C00285000 | 2024-06-18 2:52PM EDT | 285.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250620C00290000 | 2024-06-20 1:45PM EDT | 290.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250620C00295000 | 2024-06-24 9:50AM EDT | 295.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250620C00300000 | 2024-06-25 1:57PM EDT | 300.00 | 1.58 | 0.00 | 0.00 | -0.19 | -10.73% | 18 | 0 | 6.25% |
| GLD250620C00305000 | 2024-05-13 3:51PM EDT | 305.00 | 2.06 | 1.53 | 1.60 | 0.00 | - | 1 | 494 | 23.14% |
| GLD250620C00310000 | 2024-06-13 2:47PM EDT | 310.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GLD250620C00315000 | 2024-06-21 12:40PM EDT | 315.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD250620C00320000 | 2024-06-25 1:31PM EDT | 320.00 | 1.08 | 0.00 | 0.00 | -0.19 | -14.96% | 144 | 0 | 6.25% |
| GLD250620C00325000 | 2024-06-24 12:56PM EDT | 325.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250620P00090000 | 2024-06-24 11:47AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GLD250620P00095000 | 2024-05-24 9:30AM EDT | 95.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 44 | 528 | 31.25% |
| GLD250620P00100000 | 2024-06-20 10:24AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD250620P00105000 | 2024-06-14 9:30AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| GLD250620P00110000 | 2024-06-11 10:13AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GLD250620P00115000 | 2024-06-17 10:10AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD250620P00120000 | 2024-06-17 9:53AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD250620P00125000 | 2024-06-17 10:10AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD250620P00130000 | 2024-06-17 9:51AM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD250620P00135000 | 2024-06-17 9:51AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD250620P00140000 | 2024-06-17 9:50AM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250620P00145000 | 2024-06-17 9:30AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GLD250620P00150000 | 2024-06-21 10:53AM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250620P00155000 | 2024-06-11 9:30AM EDT | 155.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250620P00160000 | 2024-06-17 9:30AM EDT | 160.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250620P00165000 | 2024-06-20 10:03AM EDT | 165.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250620P00170000 | 2024-06-20 10:07AM EDT | 170.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GLD250620P00175000 | 2024-06-20 12:03PM EDT | 175.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| GLD250620P00180000 | 2024-06-20 9:56AM EDT | 180.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GLD250620P00185000 | 2024-06-20 11:36AM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GLD250620P00190000 | 2024-06-24 11:38AM EDT | 190.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GLD250620P00195000 | 2024-06-21 11:04AM EDT | 195.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GLD250620P00200000 | 2024-06-24 2:15PM EDT | 200.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GLD250620P00205000 | 2024-06-20 10:27AM EDT | 205.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| GLD250620P00210000 | 2024-06-24 2:28PM EDT | 210.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GLD250620P00215000 | 2024-06-20 10:03AM EDT | 215.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250620P00220000 | 2024-06-24 11:27AM EDT | 220.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250620P00225000 | 2024-06-07 9:56AM EDT | 225.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD250620P00230000 | 2024-05-20 1:42PM EDT | 230.00 | 12.12 | 15.95 | 18.50 | 0.00 | - | 1 | 1,772 | 9.89% |
| GLD250620P00235000 | 2024-06-24 11:22AM EDT | 235.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD250620P00240000 | 2024-05-24 11:03AM EDT | 240.00 | 24.35 | 25.00 | 26.45 | 0.00 | - | 1 | 2 | 9.03% |
| GLD250620P00245000 | 2024-06-20 2:22PM EDT | 245.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250620P00250000 | 2024-06-14 12:45PM EDT | 250.00 | 34.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD250620P00255000 | 2024-05-06 12:48PM EDT | 255.00 | 39.94 | 35.35 | 39.25 | 0.00 | - | 24 | 0 | 0.00% |
| GLD250620P00260000 | 2024-04-04 11:35AM EDT | 260.00 | 47.30 | 45.25 | 48.65 | 0.00 | - | 1 | 0 | 18.37% |
| GLD250620P00265000 | 2024-05-16 9:33AM EDT | 265.00 | 45.15 | 48.60 | 50.15 | 0.00 | - | 5 | 0 | 0.00% |
| GLD250620P00275000 | 2024-05-16 9:33AM EDT | 275.00 | 54.90 | 58.60 | 60.15 | 0.00 | - | - | 0 | 0.00% |
| GLD250620P00280000 | 2023-12-04 11:56AM EDT | 280.00 | 92.44 | 89.05 | 94.00 | 0.00 | - | - | 0 | 54.52% |
| GLD250620P00300000 | 2024-03-22 10:47AM EDT | 300.00 | 98.72 | 77.00 | 80.90 | 0.00 | - | 10 | 0 | 0.00% |
| GLD250620P00305000 | 2024-05-02 12:13PM EDT | 305.00 | 91.78 | 87.60 | 91.50 | 0.00 | - | - | 0 | 21.34% |
| GLD250620P00320000 | 2024-06-14 12:45PM EDT | 320.00 | 104.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.